致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 19.60 | 20.30 | 0.71 | 3.62% | 19.50 | 20.46 | 34909 | 7018 | 1.94% |
| 2025-10-30 | 19.44 | 19.59 | 0.16 | 0.82% | 19.31 | 19.95 | 28627 | 5619 | 1.59% |
| 2025-10-29 | 19.65 | 19.43 | -0.39 | -1.97% | 19.25 | 20.19 | 22150 | 4352 | 1.23% |
| 2025-10-28 | 19.44 | 19.82 | 0.22 | 1.12% | 19.36 | 19.96 | 16338 | 3229 | 0.91% |
| 2025-10-27 | 19.88 | 19.60 | -0.18 | -0.91% | 19.36 | 19.98 | 22009 | 4326 | 1.22% |
| 2025-10-24 | 19.65 | 19.78 | 0.13 | 0.66% | 19.64 | 20.04 | 18305 | 3627 | 1.02% |
| 2025-10-23 | 19.36 | 19.65 | 0.16 | 0.82% | 19.11 | 19.74 | 18069 | 3493 | 1.00% |
| 2025-10-22 | 19.50 | 19.49 | -0.28 | -1.42% | 19.40 | 19.69 | 15223 | 2976 | 0.84% |
| 2025-10-21 | 19.38 | 19.77 | 0.36 | 1.85% | 19.31 | 19.80 | 15167 | 2975 | 0.84% |
| 2025-10-20 | 19.25 | 19.41 | 0.33 | 1.73% | 19.24 | 19.49 | 13398 | 2592 | 0.74% |
| 2025-10-17 | 19.46 | 19.08 | -0.35 | -1.80% | 19.03 | 19.55 | 18612 | 3575 | 1.03% |
| 2025-10-16 | 19.85 | 19.43 | -0.42 | -2.12% | 19.34 | 19.85 | 17007 | 3323 | 0.94% |
| 2025-10-15 | 19.50 | 19.85 | 0.43 | 2.21% | 19.25 | 20.08 | 26272 | 5202 | 1.46% |
| 2025-10-14 | 20.20 | 19.42 | -0.63 | -3.14% | 19.32 | 20.57 | 29198 | 5818 | 1.62% |
| 2025-10-13 | 19.31 | 20.05 | -0.05 | -0.25% | 19.15 | 20.42 | 31218 | 6237 | 1.73% |
| 2025-10-10 | 20.60 | 20.10 | -0.66 | -3.18% | 19.95 | 20.76 | 31571 | 6405 | 1.75% |
| 2025-10-09 | 20.22 | 20.76 | 0.47 | 2.32% | 20.09 | 21.22 | 31077 | 6432 | 1.72% |
| 2025-09-30 | 20.26 | 20.29 | 0.18 | 0.90% | 20.22 | 20.71 | 21831 | 4455 | 1.21% |
| 2025-09-29 | 19.95 | 20.11 | 0.16 | 0.80% | 19.56 | 20.29 | 17272 | 3458 | 0.96% |
| 2025-09-26 | 20.15 | 19.95 | -0.30 | -1.48% | 19.90 | 20.31 | 18865 | 3787 | 1.05% |
| 2025-09-25 | 20.18 | 20.25 | 0.07 | 0.35% | 19.97 | 20.78 | 23993 | 4911 | 1.33% |
| 2025-09-24 | 19.85 | 20.18 | 0.28 | 1.41% | 19.53 | 20.40 | 19625 | 3945 | 1.09% |
| 2025-09-23 | 20.38 | 19.90 | -0.64 | -3.12% | 19.26 | 20.52 | 30772 | 6056 | 1.71% |
| 2025-09-22 | 20.10 | 20.54 | 0.54 | 2.70% | 20.00 | 20.69 | 24532 | 5018 | 1.36% |
| 2025-09-19 | 20.30 | 20.00 | -0.15 | -0.74% | 19.84 | 20.51 | 24458 | 4917 | 1.36% |
| 2025-09-18 | 20.46 | 20.15 | -0.28 | -1.37% | 20.00 | 21.13 | 33883 | 6979 | 1.88% |
| 2025-09-17 | 20.82 | 20.43 | -0.46 | -2.20% | 20.35 | 20.99 | 21726 | 4469 | 1.21% |
| 2025-09-16 | 20.78 | 20.89 | 0.20 | 0.97% | 20.50 | 20.98 | 18957 | 3945 | 1.05% |
| 2025-09-15 | 20.85 | 20.69 | -0.23 | -1.10% | 20.49 | 21.20 | 24636 | 5127 | 1.37% |
| 2025-09-12 | 21.04 | 20.92 | -0.18 | -0.85% | 20.83 | 21.46 | 19259 | 4058 | 1.07% |
| 2025-09-11 | 20.33 | 21.10 | 0.90 | 4.46% | 20.02 | 21.12 | 22920 | 4742 | 1.27% |
| 2025-09-10 | 20.25 | 20.20 | -0.01 | -0.05% | 20.20 | 20.59 | 17536 | 3575 | 0.97% |
| 2025-09-09 | 20.89 | 20.21 | -0.70 | -3.35% | 20.03 | 20.89 | 23519 | 4796 | 1.30% |
| 2025-09-08 | 20.65 | 20.91 | 0.41 | 2.00% | 20.34 | 21.14 | 24331 | 5051 | 1.35% |
| 2025-09-05 | 19.99 | 20.50 | 0.67 | 3.38% | 19.77 | 20.55 | 21794 | 4400 | 1.21% |
| 2025-09-04 | 20.18 | 19.83 | -0.35 | -1.73% | 19.50 | 20.50 | 32461 | 6532 | 1.80% |
| 2025-09-03 | 20.96 | 20.18 | -0.52 | -2.51% | 20.03 | 20.98 | 33699 | 6895 | 1.87% |
| 2025-09-02 | 21.10 | 20.70 | -0.51 | -2.40% | 20.48 | 21.39 | 42635 | 8845 | 2.37% |
| 2025-09-01 | 21.23 | 21.21 | 0.03 | 0.14% | 21.17 | 21.71 | 34116 | 7289 | 1.89% |
| 2025-08-29 | 21.55 | 21.18 | -0.46 | -2.13% | 20.88 | 21.55 | 37597 | 7936 | 2.09% |
| 2025-08-28 | 21.30 | 21.64 | 0.07 | 0.32% | 20.70 | 21.80 | 61936 | 13172 | 3.44% |
| 2025-08-27 | 22.25 | 21.57 | -0.58 | -2.62% | 21.50 | 23.18 | 72347 | 16213 | 4.01% |
| 2025-08-26 | 21.98 | 22.15 | 0.17 | 0.77% | 21.70 | 22.50 | 31902 | 7057 | 1.77% |
| 2025-08-25 | 22.12 | 21.98 | 0.21 | 0.96% | 21.60 | 22.29 | 45381 | 9973 | 2.52% |
| 2025-08-22 | 21.38 | 21.77 | 0.57 | 2.69% | 21.10 | 22.58 | 60914 | 13324 | 3.38% |
| 2025-08-21 | 20.60 | 21.20 | 0.61 | 2.96% | 20.42 | 21.45 | 50569 | 10601 | 2.81% |
| 2025-08-20 | 20.20 | 20.59 | 0.32 | 1.58% | 19.88 | 20.64 | 36854 | 7454 | 2.04% |
| 2025-08-19 | 20.41 | 20.27 | -0.22 | -1.07% | 20.16 | 20.60 | 27991 | 5698 | 1.55% |
| 2025-08-18 | 20.05 | 20.49 | 0.34 | 1.69% | 20.00 | 20.92 | 39572 | 8093 | 2.20% |
| 2025-08-15 | 19.80 | 20.15 | 0.18 | 0.90% | 19.80 | 20.36 | 25990 | 5213 | 1.44% |
| 2025-08-14 | 20.09 | 19.97 | -0.12 | -0.60% | 19.79 | 20.38 | 35275 | 7069 | 1.96% |
| 2025-08-13 | 19.82 | 20.09 | 0.18 | 0.90% | 19.80 | 20.21 | 31596 | 6322 | 1.75% |
| 2025-08-12 | 20.41 | 19.91 | -0.49 | -2.40% | 19.71 | 20.97 | 45694 | 9199 | 2.54% |
| 2025-08-11 | 19.90 | 20.40 | 0.50 | 2.51% | 19.90 | 20.42 | 31239 | 6304 | 1.73% |
| 2025-08-08 | 20.28 | 19.90 | -0.71 | -3.44% | 19.70 | 20.49 | 53432 | 10665 | 2.96% |
| 2025-08-07 | 19.75 | 20.61 | 0.90 | 4.57% | 19.70 | 21.21 | 73557 | 15171 | 4.08% |
| 2025-08-06 | 19.34 | 19.71 | 0.37 | 1.91% | 19.10 | 19.92 | 38448 | 7521 | 2.13% |
| 2025-08-05 | 19.53 | 19.34 | -0.18 | -0.92% | 19.06 | 19.80 | 46261 | 8947 | 2.57% |
| 2025-08-04 | 18.79 | 19.52 | 0.71 | 3.77% | 18.66 | 19.75 | 59652 | 11529 | 3.31% |
| 2025-08-01 | 18.20 | 18.81 | 0.78 | 4.33% | 18.05 | 19.00 | 47255 | 8790 | 2.62% |
| 2025-07-31 | 17.96 | 18.03 | 0.07 | 0.39% | 17.96 | 18.48 | 32820 | 5980 | 1.82% |
| 2025-07-30 | 17.97 | 17.96 | -0.04 | -0.22% | 17.80 | 18.25 | 21769 | 3920 | 1.21% |
| 2025-07-29 | 18.14 | 18.00 | -0.18 | -0.99% | 17.85 | 18.14 | 16030 | 2879 | 0.89% |
| 2025-07-28 | 17.95 | 18.18 | 0.43 | 2.42% | 17.69 | 18.38 | 30440 | 5494 | 1.69% |
| 2025-07-25 | 17.37 | 17.75 | 0.39 | 2.25% | 17.30 | 17.75 | 22130 | 3879 | 1.23% |
| 2025-07-24 | 17.37 | 17.36 | 0.14 | 0.81% | 17.23 | 17.71 | 26340 | 4572 | 1.46% |